株価チャート
2016/11/04～2017/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 03/31 | 797 | 798 | 781 | 781 | -2.01% | 19,500 | 138億3271万 | -2.98% | 10.36 | 0.96 |
| 03/30 | 796 | 806 | 795 | 797 | -0.38% | 10,200 | 141億1609万 | -1.24% | 10.57 | 0.97 |
| 03/29 | 797 | 801 | 795 | 800 | -0.99% | 18,100 | 141億6923万 | -0.87% | 10.61 | 0.98 |
| 03/28 | 797 | 815 | 796 | 808 | +1.64% | 24,600 | 143億1092万 | +0.12% | 10.72 | 0.99 |
| 03/27 | 793 | 798 | 793 | 795 | -0.5% | 15,500 | 140億8067万 | -1.49% | 10.55 | 0.97 |
| 03/24 | 794 | 799 | 788 | 799 | +0.88% | 23,400 | 141億5152万 | -1.11% | 10.6 | 0.98 |
| 03/23 | 787 | 793 | 783 | 792 | +0.64% | 18,500 | 140億2754万 | -1.98% | 10.51 | 0.97 |
| 03/22 | 798 | 798 | 787 | 787 | -2.24% | 38,800 | 139億3898万 | -2.6% | 10.44 | 0.96 |
| 03/21 | 804 | 807 | 802 | 805 | 0% | 19,000 | 142億5779万 | -0.49% | 10.68 | 0.98 |
| 03/17 | 808 | 808 | 802 | 805 | -0.37% | 7,300 | 142億5779万 | -0.49% | 10.68 | 0.98 |
| 03/16 | 807 | 811 | 803 | 808 | 0% | 17,600 | 143億1092万 | -0.12% | 10.72 | 0.99 |
| 03/15 | 813 | 815 | 806 | 808 | -0.86% | 12,700 | 143億1092万 | 0% | 10.72 | 0.99 |
| 03/14 | 814 | 815 | 809 | 815 | -0.49% | 15,500 | 144億3490万 | +0.99% | 10.81 | 1 |
| 03/13 | 812 | 823 | 812 | 819 | +0.49% | 9,800 | 145億575万 | +1.61% | 10.87 | 1 |
| 03/10 | 824 | 824 | 809 | 815 | -0.73% | 43,800 | 144億3490万 | +1.12% | 10.81 | 1 |
| 03/09 | 828 | 828 | 816 | 821 | +0.12% | 26,700 | 145億4117万 | +1.86% | 10.89 | 1 |
| 03/08 | 803 | 830 | 802 | 820 | +2.12% | 103,000 | 145億2346万 | +1.86% | 10.88 | 1 |
| 03/07 | 805 | 806 | 802 | 803 | -0.37% | 10,200 | 142億2236万 | -0.25% | 10.65 | 0.98 |
| 03/06 | 810 | 813 | 806 | 806 | -0.37% | 18,400 | 142億7550万 | +0.12% | 10.69 | 0.99 |
| 03/03 | 814 | 814 | 806 | 809 | -0.61% | 14,900 | 143億2863万 | +0.5% | 10.73 | 0.99 |
| 03/02 | 810 | 814 | 809 | 814 | +0.62% | 16,100 | 144億1719万 | +1.12% | 10.8 | 1 |
| 03/01 | 805 | 809 | 802 | 809 | +0.5% | 7,800 | 143億2863万 | +0.37% | 10.73 | 0.99 |
| 02/28 | 807 | 808 | 803 | 805 | +0.5% | 12,700 | 142億5779万 | -0.12% | 10.68 | 0.98 |
| 02/27 | 806 | 806 | 800 | 801 | -0.99% | 16,500 | 141億8694万 | -0.62% | 10.63 | 0.98 |
| 02/24 | 813 | 814 | 807 | 809 | -0.49% | 31,100 | 143億2863万 | +0.37% | 10.73 | 0.99 |
| 02/23 | 805 | 813 | 801 | 813 | +0.87% | 20,900 | 143億9948万 | +0.87% | 10.79 | 0.99 |
| 02/22 | 814 | 815 | 801 | 806 | -1.1% | 23,600 | 142億7550万 | +0.25% | 10.69 | 0.99 |
| 02/21 | 804 | 815 | 803 | 815 | +1.12% | 31,400 | 144億3490万 | +1.49% | 10.81 | 1 |
| 02/20 | 803 | 807 | 799 | 806 | +0.37% | 7,300 | 142億7550万 | +0.5% | 10.69 | 0.99 |
| 02/17 | 801 | 805 | 798 | 803 | +0.25% | 11,200 | 142億2236万 | +0.25% | 10.65 | 0.98 |
| 02/16 | 803 | 803 | 798 | 801 | -0.25% | 13,800 | 141億8694万 | 0% | 10.63 | 0.98 |
| 02/15 | 805 | 805 | 800 | 803 | +0.63% | 13,900 | 142億2236万 | +0.25% | 10.65 | 0.98 |
| 02/14 | 805 | 809 | 797 | 798 | -0.87% | 14,600 | 141億3381万 | -0.37% | 10.59 | 0.98 |
| 02/13 | 810 | 810 | 802 | 805 | +0.37% | 28,400 | 142億5779万 | +0.5% | 10.68 | 0.98 |
| 02/10 | 795 | 807 | 793 | 802 | +1.78% | 35,100 | 142億465万 | +0.12% | 10.64 | 0.98 |
| 02/09 | 789 | 795 | 785 | 788 | -0.88% | 20,800 | 139億5669万 | -1.62% | 10.45 | 0.96 |
| 02/08 | 798 | 798 | 790 | 795 | +0.13% | 25,800 | 140億8067万 | -0.63% | 10.55 | 0.97 |
| 02/07 | 807 | 807 | 790 | 794 | -1.61% | 30,600 | 140億6296万 | -0.63% | 10.53 | 0.97 |
| 02/06 | 810 | 811 | 780 | 807 | -0.25% | 45,300 | 142億9321万 | +1.25% | 10.71 | 0.99 |
| 02/03 | 808 | 815 | 806 | 809 | -0.37% | 35,100 | 143億2863万 | +1.76% | 10.73 | 0.99 |
| 02/02 | 810 | 818 | 810 | 812 | -0.25% | 27,000 | 143億8177万 | +2.53% | 10.77 | 0.99 |
| 02/01 | 811 | 818 | 799 | 814 | +0.37% | 31,300 | 144億1719万 | +3.04% | 10.8 | 1 |
| 01/31 | 822 | 827 | 810 | 811 | +0.87% | 65,900 | 143億6406万 | +3.05% | 10.76 | 0.99 |
| 01/30 | 800 | 804 | 795 | 804 | -0.86% | 37,000 | 142億4008万 | +2.42% | 10.67 | 0.98 |
| 01/27 | 824 | 826 | 794 | 811 | -1.7% | 42,800 | 143億6406万 | +3.58% | 10.76 | 0.99 |
| 01/26 | 817 | 827 | 814 | 825 | +1.1% | 72,700 | 146億1202万 | +5.63% | 10.95 | 1.01 |
| 01/25 | 818 | 818 | 807 | 816 | +0.87% | 49,100 | 144億5261万 | +4.88% | 10.83 | 1 |
| 01/24 | 805 | 813 | 800 | 809 | +0.62% | 25,700 | 143億2863万 | +4.39% | 10.73 | 0.99 |
| 01/23 | 795 | 808 | 790 | 804 | +1.13% | 25,200 | 142億4008万 | +4.01% | 10.67 | 0.98 |
| 01/20 | 781 | 799 | 778 | 795 | +2.19% | 33,600 | 140億8067万 | +3.11% | 10.55 | 0.97 |
| 01/19 | 774 | 785 | 774 | 778 | +0.26% | 19,800 | 137億7958万 | +1.17% | 10.32 | 0.95 |
| 01/18 | 780 | 784 | 766 | 776 | -0.51% | 19,000 | 137億4415万 | +1.17% | 10.3 | 0.95 |
| 01/17 | 780 | 782 | 766 | 780 | -0.51% | 34,800 | 138億1500万 | +2.09% | 10.35 | 0.95 |
| 01/16 | 798 | 799 | 781 | 784 | -1.75% | 31,600 | 138億8584万 | +3.02% | 10.4 | 0.96 |
| 01/13 | 787 | 805 | 787 | 798 | +0.38% | 27,200 | 141億3381万 | +5.42% | 10.59 | 0.98 |
| 01/12 | 810 | 811 | 790 | 795 | -2.09% | 39,300 | 140億8067万 | +5.58% | 10.55 | 0.97 |
| 01/11 | 811 | 819 | 808 | 812 | +0.12% | 52,400 | 143億8177万 | +8.41% | 10.77 | 0.99 |
| 01/10 | 804 | 812 | 802 | 811 | +1.5% | 36,900 | 143億6406万 | +9.01% | 10.76 | 0.99 |
| 01/06 | 790 | 800 | 789 | 799 | +0.88% | 53,100 | 141億5152万 | +8.12% | 10.6 | 0.98 |
| 01/05 | 774 | 792 | 770 | 792 | +2.46% | 41,300 | 140億2754万 | +7.76% | 10.51 | 0.97 |
| 01/04 | 768 | 773 | 766 | 773 | +1.84% | 48,400 | 136億9102万 | +5.75% | 10.26 | 0.95 |
| 2016 |
| 12/30 | 753 | 761 | 748 | 759 | +0.93% | 21,100 | 134億4306万 | +4.4% | 10.07 | 0.93 |
| 12/29 | 748 | 752 | 742 | 752 | +0.4% | 20,200 | 133億1908万 | +3.87% | 9.98 | 0.92 |
| 12/28 | 745 | 750 | 743 | 749 | +0.4% | 20,900 | 132億6594万 | +3.74% | 9.94 | 0.92 |
| 12/27 | 746 | 748 | 732 | 746 | -0.8% | 31,400 | 132億1281万 | +3.76% | 9.9 | 0.91 |
| 12/26 | 752 | 760 | 747 | 752 | -0.27% | 46,500 | 133億1908万 | +4.88% | 9.98 | 0.92 |
| 12/22 | 748 | 756 | 746 | 754 | -0.4% | 33,100 | 133億5450万 | +5.6% | 10 | 0.92 |
| 12/21 | 754 | 758 | 754 | 757 | +0.4% | 26,100 | 134億763万 | +6.47% | 10.04 | 0.93 |
| 12/20 | 751 | 754 | 748 | 754 | -0.13% | 19,300 | 133億5450万 | +6.65% | 10 | 0.92 |
| 12/19 | 744 | 755 | 742 | 755 | +1.48% | 23,500 | 133億7221万 | +7.24% | 10.02 | 0.92 |
| 12/16 | 744 | 750 | 743 | 744 | -0.4% | 19,700 | 131億7738万 | +6.13% | 9.87 | 0.91 |
| 12/15 | 754 | 754 | 744 | 747 | -0.93% | 22,000 | 132億3052万 | +7.02% | 9.91 | 0.91 |
| 12/14 | 757 | 760 | 751 | 754 | -0.13% | 30,800 | 133億5450万 | +8.65% | 10 | 0.92 |
| 12/13 | 747 | 757 | 747 | 755 | +1.89% | 55,600 | 133億7221万 | +9.26% | 10.02 | 0.92 |
| 12/12 | 730 | 741 | 730 | 741 | +1.51% | 34,800 | 131億2425万 | +7.86% | 9.83 | 0.91 |
| 12/09 | 725 | 730 | 713 | 730 | +2.38% | 61,100 | 129億2942万 | +6.73% | 9.69 | 0.89 |
| 12/08 | 703 | 715 | 703 | 713 | +1.71% | 33,900 | 126億2833万 | +4.55% | 9.46 | 0.87 |
| 12/07 | 692 | 701 | 692 | 701 | +1.3% | 36,300 | 124億1579万 | +2.94% | 9.3 | 0.86 |
| 12/06 | 695 | 695 | 691 | 692 | +0.29% | 18,200 | 122億5638万 | +1.76% | 9.18 | 0.85 |
| 12/05 | 692 | 698 | 687 | 690 | -0.29% | 9,200 | 122億2096万 | +1.47% | 9.15 | 0.84 |
| 12/02 | 695 | 695 | 690 | 692 | -0.57% | 9,500 | 122億5638万 | +1.91% | 9.18 | 0.85 |
| 12/01 | 693 | 700 | 689 | 696 | +1.02% | 41,400 | 123億2723万 | +2.5% | 9.23 | 0.85 |
| 11/30 | 688 | 690 | 686 | 689 | 0% | 13,400 | 122億325万 | +1.62% | 9.14 | 0.84 |
| 11/29 | 681 | 689 | 681 | 689 | +0.73% | 17,900 | 122億325万 | +1.62% | 9.14 | 0.84 |
| 11/28 | 683 | 684 | 677 | 684 | 0% | 18,600 | 121億1469万 | +1.03% | 9.08 | 0.84 |
| 11/25 | 688 | 688 | 679 | 684 | -0.73% | 45,500 | 121億1469万 | +1.18% | 9.08 | 0.84 |
| 11/24 | 688 | 689 | 685 | 689 | +0.15% | 23,900 | 122億325万 | +2.07% | 9.14 | 0.84 |
| 11/22 | 689 | 691 | 686 | 688 | -0.15% | 15,800 | 121億8554万 | +1.93% | 9.13 | 0.84 |
| 11/21 | 685 | 690 | 683 | 689 | +1.32% | 14,100 | 122億325万 | +2.23% | 9.14 | 0.84 |
| 11/18 | 679 | 682 | 675 | 680 | +0.59% | 16,800 | 120億4384万 | +1.04% | 9.02 | 0.83 |
| 11/17 | 674 | 678 | 671 | 676 | +0.3% | 12,800 | 119億7300万 | +0.6% | 8.97 | 0.83 |
| 11/16 | 675 | 677 | 673 | 674 | 0% | 19,100 | 119億3757万 | +0.45% | 8.94 | 0.82 |
| 11/15 | 670 | 677 | 665 | 674 | +0.15% | 12,200 | 119億3757万 | +0.45% | 8.94 | 0.82 |
| 11/14 | 673 | 677 | 670 | 673 | 0% | 15,300 | 119億1986万 | +0.3% | 8.93 | 0.82 |
| 11/11 | 676 | 676 | 664 | 673 | 0% | 15,700 | 119億1986万 | +0.3% | 8.93 | 0.82 |
| 11/10 | 670 | 675 | 665 | 673 | +3.54% | 19,900 | 119億1986万 | +0.45% | 8.93 | 0.82 |
| 11/09 | 670 | 670 | 650 | 650 | -2.99% | 26,700 | 115億1250万 | -2.99% | 8.62 | 0.8 |
| 11/08 | 673 | 673 | 664 | 670 | +0.15% | 7,600 | 118億6673万 | 0% | 8.89 | 0.82 |
| 11/07 | 672 | 672 | 667 | 669 | +0.3% | 7,600 | 118億4902万 | -0.15% | 8.88 | 0.82 |
| 11/04 | 674 | 674 | 662 | 667 | -1.04% | 18,100 | 118億1359万 | -0.45% | 8.85 | 0.82 |
